東邦チタニウムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/05 | 1,235 | 1,235 | 1,215 | 1,225 | -25 | -2% | 84,000 |
| 2005/01/04 | 1,262.5 | 1,262.5 | 1,240 | 1,250 | +15 | +1.2% | 44,000 |
| 2004/12/30 | 1,222.5 | 1,235 | 1,212.5 | 1,235 | +20 | +1.6% | 80,000 |
| 2004/12/29 | 1,225 | 1,230 | 1,205 | 1,215 | ±0 | ±0% | 132,000 |
| 2004/12/28 | 1,157.5 | 1,215 | 1,157.5 | 1,215 | +45 | +3.8% | 198,000 |
| 2004/12/27 | 1,202.5 | 1,202.5 | 1,170 | 1,170 | -12.5 | -1.1% | 126,000 |
| 2004/12/24 | 1,155 | 1,187.5 | 1,150 | 1,182.5 | +22.5 | +1.9% | 214,000 |
| 2004/12/22 | 1,185 | 1,187.5 | 1,155 | 1,160 | -45 | -3.7% | 184,000 |
| 2004/12/21 | 1,210 | 1,230 | 1,180 | 1,205 | -7.5 | -0.6% | 256,000 |
| 2004/12/20 | 1,237.5 | 1,240 | 1,212.5 | 1,212.5 | -32.5 | -2.6% | 66,000 |
| 2004/12/17 | 1,232.5 | 1,245 | 1,215 | 1,245 | ±0 | ±0% | 146,000 |
| 2004/12/16 | 1,250 | 1,250 | 1,230 | 1,245 | -10 | -0.8% | 34,000 |
| 2004/12/15 | 1,262.5 | 1,262.5 | 1,250 | 1,255 | -7.5 | -0.6% | 20,000 |
| 2004/12/14 | 1,275 | 1,275 | 1,247.5 | 1,262.5 | -5 | -0.4% | 96,000 |
| 2004/12/13 | 1,237.5 | 1,267.5 | 1,225 | 1,267.5 | +30 | +2.4% | 72,000 |
| 2004/12/10 | 1,230 | 1,247.5 | 1,225 | 1,237.5 | +10 | +0.8% | 96,000 |
| 2004/12/09 | 1,242.5 | 1,270 | 1,217.5 | 1,227.5 | -52.5 | -4.1% | 162,000 |
| 2004/12/08 | 1,297.5 | 1,297.5 | 1,262.5 | 1,280 | -20 | -1.5% | 56,000 |
| 2004/12/07 | 1,317.5 | 1,317.5 | 1,295 | 1,300 | -22.5 | -1.7% | 238,000 |
| 2004/12/06 | 1,300 | 1,322.5 | 1,290 | 1,322.5 | +25 | +1.9% | 140,000 |
| 2004/12/03 | 1,240 | 1,297.5 | 1,240 | 1,297.5 | +17.5 | +1.4% | 190,000 |
| 2004/12/02 | 1,305 | 1,305 | 1,275 | 1,280 | +35 | +2.8% | 216,000 |
| 2004/12/01 | 1,247.5 | 1,267.5 | 1,232.5 | 1,245 | -15 | -1.2% | 338,000 |
| 2004/11/30 | 1,295 | 1,310 | 1,235 | 1,260 | -60 | -4.5% | 454,000 |
| 2004/11/29 | 1,332.5 | 1,357.5 | 1,305 | 1,320 | -32.5 | -2.4% | 284,000 |
| 2004/11/26 | 1,350 | 1,367.5 | 1,347.5 | 1,352.5 | -17.5 | -1.3% | 246,000 |
| 2004/11/25 | 1,357.5 | 1,370 | 1,357.5 | 1,370 | -5 | -0.4% | 396,000 |
| 2004/11/24 | 1,325 | 1,380 | 1,325 | 1,375 | +30 | +2.2% | 224,000 |
| 2004/11/22 | 1,350 | 1,375 | 1,345 | 1,345 | -7.5 | -0.6% | 280,000 |
| 2004/11/19 | 1,390 | 1,390 | 1,345 | 1,352.5 | -17.5 | -1.3% | 216,000 |
| 2004/11/18 | 1,300 | 1,375 | 1,300 | 1,370 | +70 | +5.4% | 248,000 |
| 2004/11/17 | 1,302.5 | 1,305 | 1,285 | 1,300 | -12.5 | -1% | 186,000 |
| 2004/11/16 | 1,300 | 1,320 | 1,277.5 | 1,312.5 | +27.5 | +2.1% | 232,000 |
| 2004/11/15 | 1,250 | 1,285 | 1,250 | 1,285 | +55 | +4.5% | 284,000 |
| 2004/11/12 | 1,200 | 1,230 | 1,197.5 | 1,230 | +10 | +0.8% | 266,000 |
| 2004/11/11 | 1,215 | 1,230 | 1,192.5 | 1,220 | +5 | +0.4% | 168,000 |
| 2004/11/10 | 1,187.5 | 1,230 | 1,175 | 1,215 | +30 | +2.5% | 218,000 |
| 2004/11/09 | 1,182.5 | 1,195 | 1,177.5 | 1,185 | +17.5 | +1.5% | 112,000 |
| 2004/11/08 | 1,152.5 | 1,185 | 1,152.5 | 1,167.5 | +7.5 | +0.6% | 86,000 |
| 2004/11/05 | 1,195 | 1,195 | 1,157.5 | 1,160 | -17.5 | -1.5% | 100,000 |
| 2004/11/04 | 1,167.5 | 1,185 | 1,165 | 1,177.5 | +12.5 | +1.1% | 126,000 |
| 2004/11/02 | 1,170 | 1,177.5 | 1,137.5 | 1,165 | -15 | -1.3% | 106,000 |
| 2004/11/01 | 1,190 | 1,195 | 1,175 | 1,180 | -10 | -0.8% | 82,000 |
| 2004/10/29 | 1,190 | 1,210 | 1,170 | 1,190 | -10 | -0.8% | 202,000 |
| 2004/10/28 | 1,140 | 1,200 | 1,135 | 1,200 | +55 | +4.8% | 292,000 |
| 2004/10/27 | 1,100 | 1,145 | 1,100 | 1,145 | +45 | +4.1% | 108,000 |
| 2004/10/26 | 1,102.5 | 1,112.5 | 1,090 | 1,100 | -15 | -1.3% | 84,000 |
| 2004/10/25 | 1,135 | 1,135 | 1,100 | 1,115 | ±0 | ±0% | 34,000 |
| 2004/10/22 | 1,102.5 | 1,115 | 1,100 | 1,115 | +5 | +0.5% | 104,000 |
| 2004/10/21 | 1,145 | 1,145 | 1,110 | 1,110 | -25 | -2.2% | 288,000 |
5001～
5050
件表示中 / 6970件
類似銘柄と比較する
現在ご覧いただいている「邦チタニウム」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 邦チタニウム | 107,900円 | +3.7% | -40.2% | 1.67% | 32.00倍 | 1.32倍 |
|
ＪＸ金属系のチタン製錬大手。大阪チタニウムと双璧。航空機と一般工業向け柱、触媒と電材も |
| 日軽金ＨＤ | 160,800円 | +7.2% | +6.1% | 4.98% | 6.59倍 | 0.42倍 |
|
圧延、加工、化成品までのアルミ総合メーカー。アジア展開急ぐ。１４年国内最後の製錬工場閉鎖 |
| 古河機 | 221,000円 | -4.1% | -27.9% | 3.17% | 15.10倍 | 0.58倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| リョービ | 211,100円 | +4.0% | +3.9% | 4.74% | 7.59倍 | 0.41倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
| 大阪チタ | 138,500円 | -1.8% | -61.4% | 1.08% | 33.98倍 | 1.19倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
市場注目の銘柄
チャート関連のコラム
